KissMeData/136540/price/prices-20240101.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

2024-11-17 15:27:48 +09:00

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120842	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13110	70	2	0.54	885073140	66641	82.30	13040	13420	13020	16950	9130	13040	13281.21	5.77	0	4522	13426	13232	12916	12722	12406	13330	12820	69	3910	500	9640	10	1	13864162	1818	9.42	0.97	12	0.48	1391.00	13477.00	16000	20230209	-18.06	11220	20230726	16.84	13420	-2.31	20240123	11880	10.35	20240104	16000	-18.06	20230209	11220	16.84	20230726	0.45	N	136540	500	69 억	799715	N	N	290	N	N
3	20240123	110839	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13140	100	2	0.77	792297560	59602	73.61	13040	13420	13020	16950	9130	13040	13293.14	5.77	0	7358	13426	13232	12916	12722	12406	13330	12820	69	3910	500	9640	10	1	13864162	1822	9.45	0.97	12	0.43	1391.00	13477.00	16000	20230209	-17.88	11220	20230726	17.11	13420	-2.09	20240123	11880	10.61	20240104	16000	-17.88	20230209	11220	17.11	20230726	0.45	N	136540	500	69 억	799715	N	N	290	N	N
4	20240123	100839	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13350	310	2	2.38	533370090	40176	49.62	13040	13410	13020	16950	9130	13040	13275.84	5.77	0	9880	13426	13232	12916	12722	12406	13330	12820	69	3910	500	9640	10	1	13864162	1851	9.60	0.99	12	0.29	1391.00	13477.00	16000	20230209	-16.56	11220	20230726	18.98	13410	-0.45	20240123	11880	12.37	20240104	16000	-16.56	20230209	11220	18.98	20230726	0.45	N	136540	500	69 억	799715	N	N	290	N	N
5	20240123	090840	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13050	10	2	0.08	38113780	2912	3.60	13040	13160	13020	16950	9130	13040	13088.52	5.77	0	-1317	13426	13232	12916	12722	12406	13330	12820	69	3910	500	9640	10	1	13864162	1809	9.38	0.97	12	0.02	1391.00	13477.00	16000	20230209	-18.44	11220	20230726	16.31	13160	-0.84	20240123	11880	9.85	20240104	16000	-18.44	20230209	11220	16.31	20230726	0.45	N	136540	500	69 억	799715	N	N	290	N	N
6	20240119	160834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12540	-50	5	-0.40	189404600	15072	101.30	12640	12670	12500	16360	8820	12590	12566.66	5.63	0	-650	12670	12630	12580	12540	12490	12650	12560	69	3770	500	9310	10	1	13864162	1739	9.02	0.93	12	0.11	1391.00	13477.00	16000	20230209	-21.62	11220	20230726	11.76	12820	-2.18	20240117	11880	5.56	20240104	16000	-21.62	20230209	11220	11.76	20230726	0.42	N	136540	500	69 억	780570	N	N	55	N	N
7	20240119	150836	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12520	-70	5	-0.56	173994650	13842	93.03	12640	12670	12500	16360	8820	12590	12570.05	5.63	0	-506	12670	12630	12580	12540	12490	12650	12560	69	3770	500	9310	10	1	13864162	1736	9.00	0.93	12	0.10	1391.00	13477.00	16000	20230209	-21.75	11220	20230726	11.59	12820	-2.34	20240117	11880	5.39	20240104	16000	-21.75	20230209	11220	11.59	20230726	0.42	N	136540	500	69 억	780570	N	N	0	N	N
8	20240119	140834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12510	-80	5	-0.64	159630410	12694	85.31	12640	12670	12500	16360	8820	12590	12575.26	5.63	0	24	12670	12630	12580	12540	12490	12650	12560	69	3770	500	9310	10	1	13864162	1734	8.99	0.93	12	0.09	1391.00	13477.00	16000	20230209	-21.81	11220	20230726	11.50	12820	-2.42	20240117	11880	5.30	20240104	16000	-21.81	20230209	11220	11.50	20230726	0.42	N	136540	500	69 억	780570	N	N	0	N	N
9	20240119	130835	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12540	-50	5	-0.40	131477260	10447	70.21	12640	12670	12510	16360	8820	12590	12585.17	5.63	0	1016	12670	12630	12580	12540	12490	12650	12560	69	3770	500	9310	10	1	13864162	1739	9.02	0.93	12	0.08	1391.00	13477.00	16000	20230209	-21.62	11220	20230726	11.76	12820	-2.18	20240117	11880	5.56	20240104	16000	-21.62	20230209	11220	11.76	20230726	0.42	N	136540	500	69 억	780570	N	N	0	N	N
10	20240119	120839	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12590	0	3	0.00	102997050	8175	54.94	12640	12670	12510	16360	8820	12590	12599.03	5.63	0	842	12670	12630	12580	12540	12490	12650	12560	69	3770	500	9310	10	1	13864162	1745	9.05	0.93	12	0.06	1391.00	13477.00	16000	20230209	-21.31	11220	20230726	12.21	12820	-1.79	20240117	11880	5.98	20240104	16000	-21.31	20230209	11220	12.21	20230726	0.42	N	136540	500	69 억	780570	N	N	0	N	N
11	20240119	110837	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12590	0	3	0.00	76039060	6030	40.53	12640	12670	12510	16360	8820	12590	12610.13	5.63	0	915	12670	12630	12580	12540	12490	12650	12560	69	3770	500	9310	10	1	13864162	1745	9.05	0.93	12	0.04	1391.00	13477.00	16000	20230209	-21.31	11220	20230726	12.21	12820	-1.79	20240117	11880	5.98	20240104	16000	-21.31	20230209	11220	12.21	20230726	0.42	N	136540	500	69 억	780570	N	N	0	N	N
12	20240119	100841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12630	40	2	0.32	57599340	4567	30.69	12640	12670	12510	16360	8820	12590	12612.07	5.63	0	855	12670	12630	12580	12540	12490	12650	12560	69	3770	500	9310	10	1	13864162	1751	9.08	0.94	12	0.03	1391.00	13477.00	16000	20230209	-21.06	11220	20230726	12.57	12820	-1.48	20240117	11880	6.31	20240104	16000	-21.06	20230209	11220	12.57	20230726	0.42	N	136540	500	69 억	780570	N	N	0	N	N
13	20240119	090835	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12640	50	2	0.40	5088630	403	2.71	12640	12640	12600	16360	8820	12590	12626.87	5.63	0	4	12670	12630	12580	12540	12490	12650	12560	69	3770	500	9310	10	1	13864162	1752	9.09	0.94	12	0.00	1391.00	13477.00	16000	20230209	-21.00	11220	20230726	12.66	12820	-1.40	20240117	11880	6.40	20240104	16000	-21.00	20230209	11220	12.66	20230726	0.42	N	136540	500	69 억	780570	N	N	0	N	N
14	20240118	160832	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12590	-30	5	-0.24	186391100	14838	53.31	12550	12620	12530	16400	8840	12620	12561.74	5.63	0	-846	12940	12780	12660	12500	12380	12720	12440	69	3780	500	9330	10	1	13864162	1745	9.05	0.93	12	0.11	1391.00	13477.00	16000	20230209	-21.31	11220	20230726	12.21	12820	-1.79	20240117	11880	5.98	20240104	16000	-21.31	20230209	11220	12.21	20230726	0.43	N	136540	500	69 억	780871	N	N	6	N	N
15	20240118	150834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12580	-40	5	-0.32	177039750	14095	50.64	12550	12620	12530	16400	8840	12620	12560.46	5.63	0	-768	12940	12780	12660	12500	12380	12720	12440	69	3780	500	9330	10	1	13864162	1744	9.04	0.93	12	0.10	1391.00	13477.00	16000	20230209	-21.38	11220	20230726	12.12	12820	-1.87	20240117	11880	5.89	20240104	16000	-21.38	20230209	11220	12.12	20230726	0.43	N	136540	500	69 억	780871	N	N	6	N	N
16	20240118	140834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12560	-60	5	-0.48	149052860	11866	42.63	12550	12620	12530	16400	8840	12620	12561.34	5.63	0	-899	12940	12780	12660	12500	12380	12720	12440	69	3780	500	9330	10	1	13864162	1741	9.03	0.93	12	0.09	1391.00	13477.00	16000	20230209	-21.50	11220	20230726	11.94	12820	-2.03	20240117	11880	5.72	20240104	16000	-21.50	20230209	11220	11.94	20230726	0.43	N	136540	500	69 억	780871	N	N	6	N	N
17	20240118	130832	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12590	-30	5	-0.24	112817770	8978	32.26	12550	12620	12550	16400	8840	12620	12566.02	5.63	0	-344	12940	12780	12660	12500	12380	12720	12440	69	3780	500	9330	10	1	13864162	1745	9.05	0.93	12	0.06	1391.00	13477.00	16000	20230209	-21.31	11220	20230726	12.21	12820	-1.79	20240117	11880	5.98	20240104	16000	-21.31	20230209	11220	12.21	20230726	0.43	N	136540	500	69 억	780871	N	N	6	N	N
18	20240118	120835	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12580	-40	5	-0.32	101585610	8085	29.05	12550	12620	12550	16400	8840	12620	12564.70	5.63	0	-709	12940	12780	12660	12500	12380	12720	12440	69	3780	500	9330	10	1	13864162	1744	9.04	0.93	12	0.06	1391.00	13477.00	16000	20230209	-21.38	11220	20230726	12.12	12820	-1.87	20240117	11880	5.89	20240104	16000	-21.38	20230209	11220	12.12	20230726	0.43	N	136540	500	69 억	780871	N	N	6	N	N
19	20240118	110836	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12590	-30	5	-0.24	54969300	4374	15.72	12550	12620	12550	16400	8840	12620	12567.28	5.63	0	-515	12940	12780	12660	12500	12380	12720	12440	69	3780	500	9330	10	1	13864162	1745	9.05	0.93	12	0.03	1391.00	13477.00	16000	20230209	-21.31	11220	20230726	12.21	12820	-1.79	20240117	11880	5.98	20240104	16000	-21.31	20230209	11220	12.21	20230726	0.43	N	136540	500	69 억	780871	N	N	6	N	N
20	20240118	100831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12570	-50	5	-0.40	40675170	3237	11.63	12550	12620	12550	16400	8840	12620	12565.70	5.63	0	-293	12940	12780	12660	12500	12380	12720	12440	69	3780	500	9330	10	1	13864162	1743	9.04	0.93	12	0.02	1391.00	13477.00	16000	20230209	-21.44	11220	20230726	12.03	12820	-1.95	20240117	11880	5.81	20240104	16000	-21.44	20230209	11220	12.03	20230726	0.43	N	136540	500	69 억	780871	N	N	6	N	N
21	20240118	090832	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12610	-10	5	-0.08	21970830	1749	6.28	12550	12620	12550	16400	8840	12620	12561.94	5.63	0	-232	12940	12780	12660	12500	12380	12720	12440	69	3780	500	9330	10	1	13864162	1748	9.07	0.94	12	0.01	1391.00	13477.00	16000	20230209	-21.19	11220	20230726	12.39	12820	-1.64	20240117	11880	6.14	20240104	16000	-21.19	20230209	11220	12.39	20230726	0.43	N	136540	500	69 억	780871	N	N	6	N	N
22	20240117	160830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12620	-110	5	-0.86	349298840	27718	63.05	12730	12820	12540	16540	8920	12730	12601.81	5.68	0	-6029	13016	12872	12636	12492	12256	12945	12565	69	3810	500	9420	10	1	13864162	1750	9.07	0.94	12	0.20	1391.00	13477.00	16000	20230209	-21.12	11220	20230726	12.48	12820	-1.56	20240117	11880	6.23	20240104	16000	-21.12	20230209	11220	12.48	20230726	0.41	N	136540	500	69 억	786884	N	N	6	N	N
23	20240117	150833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12560	-170	5	-1.34	339574650	26947	61.30	12730	12820	12540	16540	8920	12730	12601.58	5.68	0	-5766	13016	12872	12636	12492	12256	12945	12565	69	3810	500	9420	10	1	13864162	1741	9.03	0.93	12	0.19	1391.00	13477.00	16000	20230209	-21.50	11220	20230726	11.94	12820	-2.03	20240117	11880	5.72	20240104	16000	-21.50	20230209	11220	11.94	20230726	0.41	N	136540	500	69 억	786884	N	N	3	N	N
24	20240117	140831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12560	-170	5	-1.34	320641050	25442	57.88	12730	12820	12540	16540	8920	12730	12602.82	5.68	0	-5131	13016	12872	12636	12492	12256	12945	12565	69	3810	500	9420	10	1	13864162	1741	9.03	0.93	12	0.18	1391.00	13477.00	16000	20230209	-21.50	11220	20230726	11.94	12820	-2.03	20240117	11880	5.72	20240104	16000	-21.50	20230209	11220	11.94	20230726	0.41	N	136540	500	69 억	786884	N	N	3	N	N
25	20240117	130831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12570	-160	5	-1.26	285854990	22675	51.58	12730	12820	12540	16540	8920	12730	12606.61	5.68	0	-3929	13016	12872	12636	12492	12256	12945	12565	69	3810	500	9420	10	1	13864162	1743	9.04	0.93	12	0.16	1391.00	13477.00	16000	20230209	-21.44	11220	20230726	12.03	12820	-1.95	20240117	11880	5.81	20240104	16000	-21.44	20230209	11220	12.03	20230726	0.41	N	136540	500	69 억	786884	N	N	3	N	N
26	20240117	120833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12590	-140	5	-1.10	258694560	20516	46.67	12730	12820	12540	16540	8920	12730	12609.41	5.68	0	-3809	13016	12872	12636	12492	12256	12945	12565	69	3810	500	9420	10	1	13864162	1745	9.05	0.93	12	0.15	1391.00	13477.00	16000	20230209	-21.31	11220	20230726	12.21	12820	-1.79	20240117	11880	5.98	20240104	16000	-21.31	20230209	11220	12.21	20230726	0.41	N	136540	500	69 억	786884	N	N	3	N	N
27	20240117	110833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12550	-180	5	-1.41	196363330	15565	35.41	12730	12820	12540	16540	8920	12730	12615.70	5.68	0	-3298	13016	12872	12636	12492	12256	12945	12565	69	3810	500	9420	10	1	13864162	1740	9.02	0.93	12	0.11	1391.00	13477.00	16000	20230209	-21.56	11220	20230726	11.85	12820	-2.11	20240117	11880	5.64	20240104	16000	-21.56	20230209	11220	11.85	20230726	0.41	N	136540	500	69 억	786884	N	N	3	N	N
28	20240117	100830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12650	-80	5	-0.63	96362650	7636	17.37	12730	12820	12570	16540	8920	12730	12619.52	5.68	0	-1649	13016	12872	12636	12492	12256	12945	12565	69	3810	500	9420	10	1	13864162	1754	9.09	0.94	12	0.06	1391.00	13477.00	16000	20230209	-20.94	11220	20230726	12.75	12820	-1.33	20240117	11880	6.48	20240104	16000	-20.94	20230209	11220	12.75	20230726	0.41	N	136540	500	69 억	786884	N	N	3	N	N
29	20240117	090833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12760	30	2	0.24	11697250	919	2.09	12730	12820	12610	16540	8920	12730	12728.24	5.68	0	-133	13016	12872	12636	12492	12256	12945	12565	69	3810	500	9420	10	1	13864162	1769	9.17	0.95	12	0.01	1391.00	13477.00	16000	20230209	-20.25	11220	20230726	13.73	12820	-0.47	20240117	11880	7.41	20240104	16000	-20.25	20230209	11220	13.73	20230726	0.41	N	136540	500	69 억	786884	N	N	3	N	N
30	20240116	160829	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12730	210	2	1.68	553956970	43929	146.05	12520	12780	12400	16270	8770	12520	12610.28	5.67	0	-176	12673	12596	12453	12376	12233	12635	12415	69	3750	500	9260	10	1	13864162	1765	9.15	0.94	12	0.32	1391.00	13477.00	16000	20230209	-20.44	11220	20230726	13.46	12780	-0.39	20240116	11880	7.15	20240104	16000	-20.44	20230209	11220	13.46	20230726	0.46	N	136540	500	69 억	786743	N	N	3	N	N
31	20240116	150828	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12750	230	2	1.84	516002670	40954	136.16	12520	12770	12400	16270	8770	12520	12599.57	5.67	0	64	12673	12596	12453	12376	12233	12635	12415	69	3750	500	9260	10	1	13864162	1768	9.17	0.95	12	0.30	1391.00	13477.00	16000	20230209	-20.31	11220	20230726	13.64	12770	-0.16	20240116	11880	7.32	20240104	16000	-20.31	20230209	11220	13.64	20230726	0.46	N	136540	500	69 억	786743	N	N	5	N	N
32	20240116	140830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12690	170	2	1.36	460055780	36551	121.52	12520	12760	12400	16270	8770	12520	12586.68	5.67	0	-187	12673	12596	12453	12376	12233	12635	12415	69	3750	500	9260	10	1	13864162	1759	9.12	0.94	12	0.26	1391.00	13477.00	16000	20230209	-20.69	11220	20230726	13.10	12760	-0.55	20240116	11880	6.82	20240104	16000	-20.69	20230209	11220	13.10	20230726	0.46	N	136540	500	69 억	786743	N	N	5	N	N
33	20240116	130831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12610	90	2	0.72	326669650	26057	86.63	12520	12620	12400	16270	8770	12520	12536.73	5.67	0	1467	12673	12596	12453	12376	12233	12635	12415	69	3750	500	9260	10	1	13864162	1748	9.07	0.94	12	0.19	1391.00	13477.00	16000	20230209	-21.19	11220	20230726	12.39	12620	-0.08	20240116	11880	6.14	20240104	16000	-21.19	20230209	11220	12.39	20230726	0.46	N	136540	500	69 억	786743	N	N	5	N	N
34	20240116	120830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12590	70	2	0.56	285929570	22823	75.88	12520	12600	12400	16270	8770	12520	12528.13	5.67	0	662	12673	12596	12453	12376	12233	12635	12415	69	3750	500	9260	10	1	13864162	1745	9.05	0.93	12	0.16	1391.00	13477.00	16000	20230209	-21.31	11220	20230726	12.21	12600	-0.08	20240116	11880	5.98	20240104	16000	-21.31	20230209	11220	12.21	20230726	0.46	N	136540	500	69 억	786743	N	N	5	N	N
35	20240116	110828	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12600	80	2	0.64	263736140	21060	70.02	12520	12600	12400	16270	8770	12520	12523.08	5.67	0	477	12673	12596	12453	12376	12233	12635	12415	69	3750	500	9260	10	1	13864162	1747	9.06	0.93	12	0.15	1391.00	13477.00	16000	20230209	-21.25	11220	20230726	12.30	12600	0.00	20240116	11880	6.06	20240104	16000	-21.25	20230209	11220	12.30	20230726	0.46	N	136540	500	69 억	786743	N	N	5	N	N
36	20240116	100828	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12400	-120	5	-0.96	126572750	10129	33.68	12520	12550	12400	16270	8770	12520	12496.08	5.67	0	-5210	12673	12596	12453	12376	12233	12635	12415	69	3750	500	9260	10	1	13864162	1719	8.91	0.92	12	0.07	1391.00	13477.00	16000	20230209	-22.50	11220	20230726	10.52	12550	-1.20	20240116	11880	4.38	20240104	16000	-22.50	20230209	11220	10.52	20230726	0.46	N	136540	500	69 억	786743	N	N	5	N	N
37	20240116	090826	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12520	0	3	0.00	4507200	360	1.20	12520	12520	12520	16270	8770	12520	12520.00	5.67	0	-116	12673	12596	12453	12376	12233	12635	12415	69	3750	500	9260	10	1	13864162	1736	9.00	0.93	12	0.00	1391.00	13477.00	16000	20230209	-21.75	11220	20230726	11.59	12530	-0.08	20240115	11880	5.39	20240104	16000	-21.75	20230209	11220	11.59	20230726	0.46	N	136540	500	69 억	786743	N	N	5	N	N
38	20240115	160827	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12520	140	2	1.13	373893030	30063	65.21	12390	12530	12310	16090	8670	12380	12436.98	5.66	-2200	1007	12626	12502	12366	12242	12106	12435	12175	69	3710	500	9160	10	1	13864162	1736	9.00	0.93	12	0.22	1391.00	13477.00	16000	20230209	-21.75	11220	20230726	11.59	12530	-0.08	20240115	11880	5.39	20240104	16000	-21.75	20230209	11220	11.59	20230726	0.47	N	136540	500	69 억	784884	N	N	5	N	N
39	20240115	150827	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12500	120	2	0.97	357229100	28731	62.32	12390	12530	12310	16090	8670	12380	12433.58	5.66	-2200	904	12626	12502	12366	12242	12106	12435	12175	69	3710	500	9160	10	1	13864162	1733	8.99	0.93	12	0.21	1391.00	13477.00	16000	20230209	-21.88	11220	20230726	11.41	12530	-0.24	20240115	11880	5.22	20240104	16000	-21.88	20230209	11220	11.41	20230726	0.47	N	136540	500	69 억	784884	N	N	7	N	N
40	20240115	140827	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12510	130	2	1.05	281871000	22700	49.24	12390	12530	12310	16090	8670	12380	12417.22	5.66	-2200	2811	12626	12502	12366	12242	12106	12435	12175	69	3710	500	9160	10	1	13864162	1734	8.99	0.93	12	0.16	1391.00	13477.00	16000	20230209	-21.81	11220	20230726	11.50	12530	-0.16	20240115	11880	5.30	20240104	16000	-21.81	20230209	11220	11.50	20230726	0.47	N	136540	500	69 억	784884	N	N	7	N	N
41	20240115	130825	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12450	70	2	0.57	183633850	14836	32.18	12390	12480	12310	16090	8670	12380	12377.58	5.66	-2200	1372	12626	12502	12366	12242	12106	12435	12175	69	3710	500	9160	10	1	13864162	1726	8.95	0.92	12	0.11	1391.00	13477.00	16000	20230209	-22.19	11220	20230726	10.96	12490	-0.32	20240112	11880	4.80	20240104	16000	-22.19	20230209	11220	10.96	20230726	0.47	N	136540	500	69 억	784884	N	N	7	N	N
42	20240115	120827	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12340	-40	5	-0.32	112679760	9122	19.79	12390	12410	12310	16090	8670	12380	12352.53	5.66	-2200	-2152	12626	12502	12366	12242	12106	12435	12175	69	3710	500	9160	10	1	13864162	1711	8.87	0.92	12	0.07	1391.00	13477.00	16000	20230209	-22.88	11220	20230726	9.98	12490	-1.20	20240112	11880	3.87	20240104	16000	-22.88	20230209	11220	9.98	20230726	0.47	N	136540	500	69 억	784884	N	N	7	N	N
43	20240115	110826	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12330	-50	5	-0.40	92016440	7445	16.15	12390	12410	12310	16090	8670	12380	12359.49	5.66	-2200	-2063	12626	12502	12366	12242	12106	12435	12175	69	3710	500	9160	10	1	13864162	1709	8.86	0.91	12	0.05	1391.00	13477.00	16000	20230209	-22.94	11220	20230726	9.89	12490	-1.28	20240112	11880	3.79	20240104	16000	-22.94	20230209	11220	9.89	20230726	0.47	N	136540	500	69 억	784884	N	N	7	N	N
44	20240115	100824	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12370	-10	5	-0.08	56849280	4593	9.96	12390	12410	12320	16090	8670	12380	12377.37	5.66	-2200	-1976	12626	12502	12366	12242	12106	12435	12175	69	3710	500	9160	10	1	13864162	1715	8.89	0.92	12	0.03	1391.00	13477.00	16000	20230209	-22.69	11220	20230726	10.25	12490	-0.96	20240112	11880	4.12	20240104	16000	-22.69	20230209	11220	10.25	20230726	0.47	N	136540	500	69 억	784884	N	N	7	N	N
45	20240115	090825	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12340	-40	5	-0.32	22054170	1782	3.87	12390	12410	12340	16090	8670	12380	12376.08	5.66	-2200	-1460	12626	12502	12366	12242	12106	12435	12175	69	3710	500	9160	10	1	13864162	1711	8.87	0.92	12	0.01	1391.00	13477.00	16000	20230209	-22.88	11220	20230726	9.98	12490	-1.20	20240112	11880	3.87	20240104	16000	-22.88	20230209	11220	9.98	20230726	0.47	N	136540	500	69 억	784884	N	N	7	N	N
46	20240112	160837	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12380	-30	5	-0.24	571082760	46062	112.32	12410	12490	12230	16130	8690	12410	12398.13	5.76	-313	-12378	12550	12480	12380	12310	12210	12515	12345	69	3720	500	9180	10	1	13864162	1716	8.90	0.92	12	0.33	1391.00	13477.00	16000	20230209	-22.62	11220	20230726	10.34	12490	-0.88	20240112	11880	4.21	20240104	16000	-22.62	20230209	11220	10.34	20230726	0.46	N	136540	500	69 억	798060	N	N	7	N	N
47	20240112	150824	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12360	-50	5	-0.40	554837880	44749	109.11	12410	12490	12230	16130	8690	12410	12398.89	5.76	-313	-12212	12550	12480	12380	12310	12210	12515	12345	69	3720	500	9180	10	1	13864162	1714	8.89	0.92	12	0.32	1391.00	13477.00	16000	20230209	-22.75	11220	20230726	10.16	12490	-1.04	20240112	11880	4.04	20240104	16000	-22.75	20230209	11220	10.16	20230726	0.46	N	136540	500	69 억	798060	N	N	16	N	N
48	20240112	140823	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12240	-170	5	-1.37	465100450	37491	91.42	12410	12490	12230	16130	8690	12410	12405.66	5.76	-313	-9219	12550	12480	12380	12310	12210	12515	12345	69	3720	500	9180	10	1	13864162	1697	8.80	0.91	12	0.27	1391.00	13477.00	16000	20230209	-23.50	11220	20230726	9.09	12490	-2.00	20240112	11880	3.03	20240104	16000	-23.50	20230209	11220	9.09	20230726	0.46	N	136540	500	69 억	798060	N	N	16	N	N
49	20240112	130819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12280	-130	5	-1.05	443447540	35724	87.11	12410	12490	12270	16130	8690	12410	12413.15	5.76	-313	-8167	12550	12480	12380	12310	12210	12515	12345	69	3720	500	9180	10	1	13864162	1703	8.83	0.91	12	0.26	1391.00	13477.00	16000	20230209	-23.25	11220	20230726	9.45	12490	-1.68	20240112	11880	3.37	20240104	16000	-23.25	20230209	11220	9.45	20230726	0.46	N	136540	500	69 억	798060	N	N	16	N	N
50	20240112	120824	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12300	-110	5	-0.89	423490360	34100	83.15	12410	12490	12280	16130	8690	12410	12419.07	5.76	-313	-7642	12550	12480	12380	12310	12210	12515	12345	69	3720	500	9180	10	1	13864162	1705	8.84	0.91	12	0.25	1391.00	13477.00	16000	20230209	-23.12	11220	20230726	9.63	12490	-1.52	20240112	11880	3.54	20240104	16000	-23.12	20230209	11220	9.63	20230726	0.46	N	136540	500	69 억	798060	N	N	16	N	N
51	20240112	110819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12310	-100	5	-0.81	415381520	33441	81.54	12410	12490	12280	16130	8690	12410	12421.32	5.76	-313	-7124	12550	12480	12380	12310	12210	12515	12345	69	3720	500	9180	10	1	13864162	1707	8.85	0.91	12	0.24	1391.00	13477.00	16000	20230209	-23.06	11220	20230726	9.71	12490	-1.44	20240112	11880	3.62	20240104	16000	-23.06	20230209	11220	9.71	20230726	0.46	N	136540	500	69 억	798060	N	N	16	N	N
52	20240112	100820	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12360	-50	5	-0.40	340635100	27366	66.73	12410	12490	12340	16130	8690	12410	12447.38	5.76	-313	-7803	12550	12480	12380	12310	12210	12515	12345	69	3720	500	9180	10	1	13864162	1714	8.89	0.92	12	0.20	1391.00	13477.00	16000	20230209	-22.75	11220	20230726	10.16	12490	-1.04	20240112	11880	4.04	20240104	16000	-22.75	20230209	11220	10.16	20230726	0.46	N	136540	500	69 억	798060	N	N	16	N	N
53	20240112	090822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12370	-40	5	-0.32	2903700	234	0.57	12410	12410	12370	16130	8690	12410	12408.97	5.76	-313	-199	12550	12480	12380	12310	12210	12515	12345	69	3720	500	9180	10	1	13864162	1715	8.89	0.92	12	0.00	1391.00	13477.00	16000	20230209	-22.69	11220	20230726	10.25	12450	-0.64	20240111	11880	4.12	20240104	16000	-22.69	20230209	11220	10.25	20230726	0.46	N	136540	500	69 억	798060	N	N	16	N	N
54	20240111	160816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12410	90	2	0.73	505574320	40855	98.18	12280	12450	12280	16010	8630	12320	12374.84	5.63	-560	18231	12393	12356	12293	12256	12193	12375	12275	69	3690	500	9110	10	1	13864162	1721	8.92	0.92	12	0.29	1391.00	13477.00	16000	20230209	-22.44	11220	20230726	10.61	12450	-0.32	20240111	11880	4.46	20240104	16000	-22.44	20230209	11220	10.61	20230726	0.47	N	136540	500	69 억	780304	N	N	16	N	N
55	20240111	150821	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12430	110	2	0.89	489350720	39549	95.04	12280	12450	12280	16010	8630	12320	12373.28	5.63	-560	17885	12393	12356	12293	12256	12193	12375	12275	69	3690	500	9110	10	1	13864162	1723	8.94	0.92	12	0.29	1391.00	13477.00	16000	20230209	-22.31	11220	20230726	10.78	12450	-0.16	20240111	11880	4.63	20240104	16000	-22.31	20230209	11220	10.78	20230726	0.47	N	136540	500	69 억	780304	N	N	23	N	N
56	20240111	140819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12420	100	2	0.81	435837040	35242	84.69	12280	12450	12280	16010	8630	12320	12366.98	5.63	-560	16086	12393	12356	12293	12256	12193	12375	12275	69	3690	500	9110	10	1	13864162	1722	8.93	0.92	12	0.25	1391.00	13477.00	16000	20230209	-22.38	11220	20230726	10.70	12450	-0.24	20240111	11880	4.55	20240104	16000	-22.38	20230209	11220	10.70	20230726	0.47	N	136540	500	69 억	780304	N	N	23	N	N
57	20240111	130817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12350	30	2	0.24	261234270	21157	50.84	12280	12390	12280	16010	8630	12320	12347.42	5.63	-560	5476	12393	12356	12293	12256	12193	12375	12275	69	3690	500	9110	10	1	13864162	1712	8.88	0.92	12	0.15	1391.00	13477.00	16000	20230209	-22.81	11220	20230726	10.07	12390	-0.32	20240111	11880	3.96	20240104	16000	-22.81	20230209	11220	10.07	20230726	0.47	N	136540	500	69 억	780304	N	N	23	N	N
58	20240111	120817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12340	20	2	0.16	217788320	17642	42.40	12280	12390	12280	16010	8630	12320	12344.88	5.63	-560	4446	12393	12356	12293	12256	12193	12375	12275	69	3690	500	9110	10	1	13864162	1711	8.87	0.92	12	0.13	1391.00	13477.00	16000	20230209	-22.88	11220	20230726	9.98	12390	-0.40	20240111	11880	3.87	20240104	16000	-22.88	20230209	11220	9.98	20230726	0.47	N	136540	500	69 억	780304	N	N	23	N	N
59	20240111	110819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12340	20	2	0.16	175707930	14231	34.20	12280	12390	12280	16010	8630	12320	12346.84	5.63	-560	3560	12393	12356	12293	12256	12193	12375	12275	69	3690	500	9110	10	1	13864162	1711	8.87	0.92	12	0.10	1391.00	13477.00	16000	20230209	-22.88	11220	20230726	9.98	12390	-0.40	20240111	11880	3.87	20240104	16000	-22.88	20230209	11220	9.98	20230726	0.47	N	136540	500	69 억	780304	N	N	23	N	N
60	20240111	100818	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12330	10	2	0.08	92510880	7494	18.01	12280	12390	12280	16010	8630	12320	12344.66	5.63	-560	2860	12393	12356	12293	12256	12193	12375	12275	69	3690	500	9110	10	1	13864162	1709	8.86	0.91	12	0.05	1391.00	13477.00	16000	20230209	-22.94	11220	20230726	9.89	12390	-0.48	20240111	11880	3.79	20240104	16000	-22.94	20230209	11220	9.89	20230726	0.47	N	136540	500	69 억	780304	N	N	23	N	N
61	20240111	090817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12370	50	2	0.41	14153630	1148	2.76	12280	12370	12280	16010	8630	12320	12328.95	5.63	-560	871	12393	12356	12293	12256	12193	12375	12275	69	3690	500	9110	10	1	13864162	1715	8.89	0.92	12	0.01	1391.00	13477.00	16000	20230209	-22.69	11220	20230726	10.25	12370	0.00	20240111	11880	4.12	20240104	16000	-22.69	20230209	11220	10.25	20230726	0.47	N	136540	500	69 억	780304	N	N	23	N	N
62	20240110	160814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12320	60	2	0.49	511015860	41599	179.69	12300	12330	12230	15930	8590	12260	12284.33	5.61	-1136	2760	12340	12300	12240	12200	12140	12320	12220	69	3670	500	9070	10	1	13864162	1708	8.86	0.91	12	0.30	1391.00	13477.00	16000	20230209	-23.00	11220	20230726	9.80	12330	-0.08	20240110	11880	3.70	20240104	16000	-23.00	20230209	11220	9.80	20230726	0.50	N	136540	500	69 억	778105	N	N	23	N	N
63	20240110	150817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12320	60	2	0.49	498538840	40586	175.31	12300	12330	12230	15930	8590	12260	12283.52	5.61	-1136	2618	12340	12300	12240	12200	12140	12320	12220	69	3670	500	9070	10	1	13864162	1708	8.86	0.91	12	0.29	1391.00	13477.00	16000	20230209	-23.00	11220	20230726	9.80	12330	-0.08	20240110	11880	3.70	20240104	16000	-23.00	20230209	11220	9.80	20230726	0.50	N	136540	500	69 억	778105	N	N	85	N	N
64	20240110	140819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12280	20	2	0.16	454548290	37008	159.85	12300	12330	12230	15930	8590	12260	12282.43	5.61	-1136	2558	12340	12300	12240	12200	12140	12320	12220	69	3670	500	9070	10	1	13864162	1703	8.83	0.91	12	0.27	1391.00	13477.00	16000	20230209	-23.25	11220	20230726	9.45	12330	-0.41	20240110	11880	3.37	20240104	16000	-23.25	20230209	11220	9.45	20230726	0.50	N	136540	500	69 억	778105	N	N	85	N	N
65	20240110	130816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12330	70	2	0.57	349676120	28474	122.99	12300	12330	12230	15930	8590	12260	12280.54	5.61	-1136	4027	12340	12300	12240	12200	12140	12320	12220	69	3670	500	9070	10	1	13864162	1709	8.86	0.91	12	0.21	1391.00	13477.00	16000	20230209	-22.94	11220	20230726	9.89	12330	0.00	20240110	11880	3.79	20240104	16000	-22.94	20230209	11220	9.89	20230726	0.50	N	136540	500	69 억	778105	N	N	85	N	N
66	20240110	120817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12270	10	2	0.08	199348920	16235	70.13	12300	12300	12230	15930	8590	12260	12278.96	5.61	-1136	-1857	12340	12300	12240	12200	12140	12320	12220	69	3670	500	9070	10	1	13864162	1701	8.82	0.91	12	0.12	1391.00	13477.00	16000	20230209	-23.31	11220	20230726	9.36	12300	-0.24	20240110	11880	3.28	20240104	16000	-23.31	20230209	11220	9.36	20230726	0.50	N	136540	500	69 억	778105	N	N	85	N	N
67	20240110	110816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12290	30	2	0.24	162592290	13241	57.19	12300	12300	12230	15930	8590	12260	12279.46	5.61	-1136	-1796	12340	12300	12240	12200	12140	12320	12220	69	3670	500	9070	10	1	13864162	1704	8.84	0.91	12	0.10	1391.00	13477.00	16000	20230209	-23.19	11220	20230726	9.54	12300	-0.08	20240110	11880	3.45	20240104	16000	-23.19	20230209	11220	9.54	20230726	0.50	N	136540	500	69 억	778105	N	N	85	N	N
68	20240110	100815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12260	0	3	0.00	113968380	9285	40.11	12300	12300	12230	15930	8590	12260	12274.46	5.61	-1136	-2315	12340	12300	12240	12200	12140	12320	12220	69	3670	500	9070	10	1	13864162	1700	8.81	0.91	12	0.07	1391.00	13477.00	16000	20230209	-23.38	11220	20230726	9.27	12300	-0.33	20240110	11880	3.20	20240104	16000	-23.38	20230209	11220	9.27	20230726	0.50	N	136540	500	69 억	778105	N	N	85	N	N
69	20240110	090815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12250	-10	5	-0.08	19502900	1590	6.87	12300	12300	12250	15930	8590	12260	12265.97	5.61	-1136	-1382	12340	12300	12240	12200	12140	12320	12220	69	3670	500	9070	10	1	13864162	1698	8.81	0.91	12	0.01	1391.00	13477.00	16000	20230209	-23.44	11220	20230726	9.18	12300	-0.41	20240110	11880	3.11	20240104	16000	-23.44	20230209	11220	9.18	20230726	0.50	N	136540	500	69 억	778105	N	N	85	N	N
70	20240109	160813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12260	80	2	0.66	281952810	23047	72.17	12180	12280	12180	15830	8530	12180	12233.82	5.54	0	6157	12366	12272	12126	12032	11886	12320	12080	69	3650	500	9010	10	1	13864162	1700	8.81	0.91	12	0.17	1391.00	13477.00	16000	20230209	-23.38	11220	20230726	9.27	12280	-0.16	20240109	11880	3.20	20240104	16000	-23.38	20230209	11220	9.27	20230726	0.49	N	136540	500	69 억	768674	N	N	85	N	N
71	20240109	150814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12230	50	2	0.41	250594870	20487	64.16	12180	12280	12180	15830	8530	12180	12231.90	5.54	0	5216	12366	12272	12126	12032	11886	12320	12080	69	3650	500	9010	10	1	13864162	1696	8.79	0.91	12	0.15	1391.00	13477.00	16000	20230209	-23.56	11220	20230726	9.00	12280	-0.41	20240109	11880	2.95	20240104	16000	-23.56	20230209	11220	9.00	20230726	0.49	N	136540	500	69 억	768674	N	N	15	N	N
72	20240109	140814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12240	60	2	0.49	219141730	17913	56.10	12180	12280	12180	15830	8530	12180	12233.67	5.54	0	4864	12366	12272	12126	12032	11886	12320	12080	69	3650	500	9010	10	1	13864162	1697	8.80	0.91	12	0.13	1391.00	13477.00	16000	20230209	-23.50	11220	20230726	9.09	12280	-0.33	20240109	11880	3.03	20240104	16000	-23.50	20230209	11220	9.09	20230726	0.49	N	136540	500	69 억	768674	N	N	15	N	N
73	20240109	130814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12240	60	2	0.49	199175480	16280	50.98	12180	12280	12180	15830	8530	12180	12234.37	5.54	0	4439	12366	12272	12126	12032	11886	12320	12080	69	3650	500	9010	10	1	13864162	1697	8.80	0.91	12	0.12	1391.00	13477.00	16000	20230209	-23.50	11220	20230726	9.09	12280	-0.33	20240109	11880	3.03	20240104	16000	-23.50	20230209	11220	9.09	20230726	0.49	N	136540	500	69 억	768674	N	N	15	N	N
74	20240109	120820	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12250	70	2	0.57	183352800	14987	46.93	12180	12280	12180	15830	8530	12180	12234.12	5.54	0	4157	12366	12272	12126	12032	11886	12320	12080	69	3650	500	9010	10	1	13864162	1698	8.81	0.91	12	0.11	1391.00	13477.00	16000	20230209	-23.44	11220	20230726	9.18	12280	-0.24	20240109	11880	3.11	20240104	16000	-23.44	20230209	11220	9.18	20230726	0.49	N	136540	500	69 억	768674	N	N	15	N	N
75	20240109	110816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12240	60	2	0.49	157079320	12841	40.21	12180	12280	12180	15830	8530	12180	12232.64	5.54	0	3554	12366	12272	12126	12032	11886	12320	12080	69	3650	500	9010	10	1	13864162	1697	8.80	0.91	12	0.09	1391.00	13477.00	16000	20230209	-23.50	11220	20230726	9.09	12280	-0.33	20240109	11880	3.03	20240104	16000	-23.50	20230209	11220	9.09	20230726	0.49	N	136540	500	69 억	768674	N	N	15	N	N
76	20240109	100814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12240	60	2	0.49	85505940	6985	21.87	12180	12280	12180	15830	8530	12180	12241.37	5.54	0	3232	12366	12272	12126	12032	11886	12320	12080	69	3650	500	9010	10	1	13864162	1697	8.80	0.91	12	0.05	1391.00	13477.00	16000	20230209	-23.50	11220	20230726	9.09	12280	-0.33	20240109	11880	3.03	20240104	16000	-23.50	20230209	11220	9.09	20230726	0.49	N	136540	500	69 억	768674	N	N	15	N	N
77	20240109	090814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12230	50	2	0.41	18802350	1540	4.82	12180	12240	12180	15830	8530	12180	12209.32	5.54	0	135	12366	12272	12126	12032	11886	12320	12080	69	3650	500	9010	10	1	13864162	1696	8.79	0.91	12	0.01	1391.00	13477.00	16000	20230209	-23.56	11220	20230726	9.00	12240	-0.08	20240109	11880	2.95	20240104	16000	-23.56	20230209	11220	9.00	20230726	0.49	N	136540	500	69 억	768674	N	N	15	N	N
78	20240108	160812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12180	170	2	1.42	386848180	31796	281.36	12070	12220	11980	15610	8410	12010	12166.35	5.44	-1468	12915	12083	12046	11973	11936	11863	12065	11955	69	3600	500	8880	10	1	13864162	1689	8.76	0.90	12	0.23	1391.00	13477.00	16000	20230209	-23.88	11220	20230726	8.56	12220	-0.33	20240108	11880	2.53	20240104	16000	-23.88	20230209	11220	8.56	20230726	0.48	N	136540	500	69 억	754515	N	N	15	N	N
79	20240108	150814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12180	170	2	1.42	373450790	30696	271.62	12070	12220	11980	15610	8410	12010	12166.11	5.44	-1468	12870	12083	12046	11973	11936	11863	12065	11955	69	3600	500	8880	10	1	13864162	1689	8.76	0.90	12	0.22	1391.00	13477.00	16000	20230209	-23.88	11220	20230726	8.56	12220	-0.33	20240108	11880	2.53	20240104	16000	-23.88	20230209	11220	8.56	20230726	0.48	N	136540	500	69 억	754515	N	N	4	N	N
80	20240108	140813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12190	180	2	1.50	321472390	26434	233.91	12070	12210	11980	15610	8410	12010	12161.32	5.44	-1468	11001	12083	12046	11973	11936	11863	12065	11955	69	3600	500	8880	10	1	13864162	1690	8.76	0.90	12	0.19	1391.00	13477.00	16000	20230209	-23.81	11220	20230726	8.65	12210	-0.16	20240108	11880	2.61	20240104	16000	-23.81	20230209	11220	8.65	20230726	0.48	N	136540	500	69 억	754515	N	N	4	N	N
81	20240108	130813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12190	180	2	1.50	286015280	23521	208.13	12070	12210	11980	15610	8410	12010	12160.00	5.44	-1468	9780	12083	12046	11973	11936	11863	12065	11955	69	3600	500	8880	10	1	13864162	1690	8.76	0.90	12	0.17	1391.00	13477.00	16000	20230209	-23.81	11220	20230726	8.65	12210	-0.16	20240108	11880	2.61	20240104	16000	-23.81	20230209	11220	8.65	20230726	0.48	N	136540	500	69 억	754515	N	N	4	N	N
82	20240108	120813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12160	150	2	1.25	249631350	20534	181.70	12070	12210	11980	15610	8410	12010	12156.98	5.44	-1468	9392	12083	12046	11973	11936	11863	12065	11955	69	3600	500	8880	10	1	13864162	1686	8.74	0.90	12	0.15	1391.00	13477.00	16000	20230209	-24.00	11220	20230726	8.38	12210	-0.41	20240108	11880	2.36	20240104	16000	-24.00	20230209	11220	8.38	20230726	0.48	N	136540	500	69 억	754515	N	N	4	N	N
83	20240108	110815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12180	170	2	1.42	220099780	18107	160.22	12070	12210	11980	15610	8410	12010	12155.51	5.44	-1468	8885	12083	12046	11973	11936	11863	12065	11955	69	3600	500	8880	10	1	13864162	1689	8.76	0.90	12	0.13	1391.00	13477.00	16000	20230209	-23.88	11220	20230726	8.56	12210	-0.25	20240108	11880	2.53	20240104	16000	-23.88	20230209	11220	8.56	20230726	0.48	N	136540	500	69 억	754515	N	N	4	N	N
84	20240108	100814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12160	150	2	1.25	179092970	14737	130.40	12070	12210	11980	15610	8410	12010	12152.61	5.44	-1468	7443	12083	12046	11973	11936	11863	12065	11955	69	3600	500	8880	10	1	13864162	1686	8.74	0.90	12	0.11	1391.00	13477.00	16000	20230209	-24.00	11220	20230726	8.38	12210	-0.41	20240108	11880	2.36	20240104	16000	-24.00	20230209	11220	8.38	20230726	0.48	N	136540	500	69 억	754515	N	N	4	N	N
85	20240108	090812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11990	-20	5	-0.17	9828500	816	7.22	12070	12070	11980	15610	8410	12010	12044.73	5.44	-1468	-111	12083	12046	11973	11936	11863	12065	11955	69	3600	500	8880	10	1	13864162	1662	8.62	0.89	12	0.01	1391.00	13477.00	16000	20230209	-25.06	11220	20230726	6.86	12130	-1.15	20240102	11880	0.93	20240104	16000	-25.06	20230209	11220	6.86	20230726	0.48	N	136540	500	69 억	754515	N	N	4	N	N
86	20240105	160812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12010	60	2	0.50	135191400	11289	30.65	11990	12010	11900	15530	8370	11950	11975.04	5.45	-1327	-416	12130	12040	11960	11870	11790	12000	11830	69	3580	500	8840	10	1	13864162	1665	8.63	0.89	12	0.08	1391.00	13477.00	16000	20230209	-24.94	11220	20230726	7.04	12130	-0.99	20240102	11880	1.09	20240104	16000	-24.94	20230209	11220	7.04	20230726	0.46	N	136540	500	69 억	755123	N	N	4	N	N
87	20240105	150814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11970	20	2	0.17	119474940	9978	27.09	11990	12010	11900	15530	8370	11950	11973.84	5.45	-1327	-190	12130	12040	11960	11870	11790	12000	11830	69	3580	500	8840	10	1	13864162	1660	8.61	0.89	12	0.07	1391.00	13477.00	16000	20230209	-25.19	11220	20230726	6.68	12130	-1.32	20240102	11880	0.76	20240104	16000	-25.19	20230209	11220	6.68	20230726	0.46	N	136540	500	69 억	755123	N	N	10	N	N
88	20240105	140810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11980	30	2	0.25	103996120	8685	23.58	11990	12010	11900	15530	8370	11950	11974.22	5.45	-1327	18	12130	12040	11960	11870	11790	12000	11830	69	3580	500	8840	10	1	13864162	1661	8.61	0.89	12	0.06	1391.00	13477.00	16000	20230209	-25.12	11220	20230726	6.77	12130	-1.24	20240102	11880	0.84	20240104	16000	-25.12	20230209	11220	6.77	20230726	0.46	N	136540	500	69 억	755123	N	N	10	N	N
89	20240105	130812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12000	50	2	0.42	77847940	6503	17.65	11990	12010	11900	15530	8370	11950	11971.08	5.45	-1327	363	12130	12040	11960	11870	11790	12000	11830	69	3580	500	8840	10	1	13864162	1664	8.63	0.89	12	0.05	1391.00	13477.00	16000	20230209	-25.00	11220	20230726	6.95	12130	-1.07	20240102	11880	1.01	20240104	16000	-25.00	20230209	11220	6.95	20230726	0.46	N	136540	500	69 억	755123	N	N	10	N	N
90	20240105	120812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12000	50	2	0.42	65254590	5454	14.81	11990	12010	11900	15530	8370	11950	11964.54	5.45	-1327	372	12130	12040	11960	11870	11790	12000	11830	69	3580	500	8840	10	1	13864162	1664	8.63	0.89	12	0.04	1391.00	13477.00	16000	20230209	-25.00	11220	20230726	6.95	12130	-1.07	20240102	11880	1.01	20240104	16000	-25.00	20230209	11220	6.95	20230726	0.46	N	136540	500	69 억	755123	N	N	10	N	N
91	20240105	110810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11970	20	2	0.17	44685190	3739	10.15	11990	12000	11900	15530	8370	11950	11951.11	5.45	-1327	32	12130	12040	11960	11870	11790	12000	11830	69	3580	500	8840	10	1	13864162	1660	8.61	0.89	12	0.03	1391.00	13477.00	16000	20230209	-25.19	11220	20230726	6.68	12130	-1.32	20240102	11880	0.76	20240104	16000	-25.19	20230209	11220	6.68	20230726	0.46	N	136540	500	69 억	755123	N	N	10	N	N
92	20240105	100814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11960	10	2	0.08	22812740	1912	5.19	11990	11990	11900	15530	8370	11950	11931.35	5.45	-1327	187	12130	12040	11960	11870	11790	12000	11830	69	3580	500	8840	10	1	13864162	1658	8.60	0.89	12	0.01	1391.00	13477.00	16000	20230209	-25.25	11220	20230726	6.60	12130	-1.40	20240102	11880	0.67	20240104	16000	-25.25	20230209	11220	6.60	20230726	0.46	N	136540	500	69 억	755123	N	N	10	N	N
93	20240105	090810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11950	0	3	0.00	907520	76	0.21	11990	11990	11920	15530	8370	11950	11941.05	5.45	-1327	-73	12130	12040	11960	11870	11790	12000	11830	69	3580	500	8840	10	1	13864162	1657	8.59	0.89	12	0.00	1391.00	13477.00	16000	20230209	-25.31	11220	20230726	6.51	12130	-1.48	20240102	11880	0.59	20240104	16000	-25.31	20230209	11220	6.51	20230726	0.46	N	136540	500	69 억	755123	N	N	10	N	N
94	20240104	160808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11950	-100	5	-0.83	439611350	36833	135.56	12050	12050	11880	15660	8440	12050	11935.18	5.47	0	-25199	12143	12096	12013	11966	11883	12055	11925	69	3610	500	8910	10	1	13864162	1657	8.59	0.89	12	0.27	1391.00	13477.00	16000	20230209	-25.31	11220	20230726	6.51	12130	-1.48	20240102	11880	0.59	20240104	16000	-25.31	20230209	11220	6.51	20230726	0.44	N	136540	500	69 억	758952	N	N	10	N	N
95	20240104	150809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11910	-140	5	-1.16	404306980	33868	124.65	12050	12050	11900	15660	8440	12050	11937.73	5.47	0	-24156	12143	12096	12013	11966	11883	12055	11925	69	3610	500	8910	10	1	13864162	1651	8.56	0.88	12	0.24	1391.00	13477.00	16000	20230209	-25.56	11220	20230726	6.15	12130	-1.81	20240102	11900	0.08	20240104	16000	-25.56	20230209	11220	6.15	20230726	0.44	N	136540	500	69 억	758952	N	N	119	N	N
96	20240104	140810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11920	-130	5	-1.08	333212890	27896	102.67	12050	12050	11910	15660	8440	12050	11944.83	5.47	0	-20349	12143	12096	12013	11966	11883	12055	11925	69	3610	500	8910	10	1	13864162	1653	8.57	0.88	12	0.20	1391.00	13477.00	16000	20230209	-25.50	11220	20230726	6.24	12130	-1.73	20240102	11910	0.08	20240104	16000	-25.50	20230209	11220	6.24	20230726	0.44	N	136540	500	69 억	758952	N	N	119	N	N
97	20240104	130810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11930	-120	5	-1.00	262934230	21998	80.96	12050	12050	11910	15660	8440	12050	11952.64	5.47	0	-16366	12143	12096	12013	11966	11883	12055	11925	69	3610	500	8910	10	1	13864162	1654	8.58	0.89	12	0.16	1391.00	13477.00	16000	20230209	-25.44	11220	20230726	6.33	12130	-1.65	20240102	11910	0.17	20240104	16000	-25.44	20230209	11220	6.33	20230726	0.44	N	136540	500	69 억	758952	N	N	119	N	N
98	20240104	120807	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11920	-130	5	-1.08	207252040	17328	63.77	12050	12050	11920	15660	8440	12050	11960.53	5.47	0	-12936	12143	12096	12013	11966	11883	12055	11925	69	3610	500	8910	10	1	13864162	1653	8.57	0.88	12	0.12	1391.00	13477.00	16000	20230209	-25.50	11220	20230726	6.24	12130	-1.73	20240102	11920	0.00	20240104	16000	-25.50	20230209	11220	6.24	20230726	0.44	N	136540	500	69 억	758952	N	N	119	N	N
99	20240104	110807	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11950	-100	5	-0.83	127995320	10687	39.33	12050	12050	11930	15660	8440	12050	11976.73	5.47	0	-8624	12143	12096	12013	11966	11883	12055	11925	69	3610	500	8910	10	1	13864162	1657	8.59	0.89	12	0.08	1391.00	13477.00	16000	20230209	-25.31	11220	20230726	6.51	12130	-1.48	20240102	11930	0.17	20240104	16000	-25.31	20230209	11220	6.51	20230726	0.44	N	136540	500	69 억	758952	N	N	119	N	N
100	20240104	100807	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11980	-70	5	-0.58	57189250	4763	17.53	12050	12050	11970	15660	8440	12050	12006.98	5.47	0	-3838	12143	12096	12013	11966	11883	12055	11925	69	3610	500	8910	10	1	13864162	1661	8.61	0.89	12	0.03	1391.00	13477.00	16000	20230209	-25.12	11220	20230726	6.77	12130	-1.24	20240102	11930	0.42	20240103	16000	-25.12	20230209	11220	6.77	20230726	0.44	N	136540	500	69 억	758952	N	N	119	N	N
101	20240104	090810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12030	-20	5	-0.17	2125870	177	0.65	12050	12050	11990	15660	8440	12050	12010.56	5.47	0	-158	12143	12096	12013	11966	11883	12055	11925	69	3610	500	8910	10	1	13864162	1668	8.65	0.89	12	0.00	1391.00	13477.00	16000	20230209	-24.81	11220	20230726	7.22	12130	-0.82	20240102	11930	0.84	20240103	16000	-24.81	20230209	11220	7.22	20230726	0.44	N	136540	500	69 억	758952	N	N	119	N	N
102	20240103	160806	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12050	-10	5	-0.08	326014070	27168	106.05	12060	12060	11930	15670	8450	12060	11999.91	5.52	-540	-5756	12193	12126	12063	11996	11933	12095	11965	69	3610	500	8920	10	1	13864162	1671	8.66	0.89	12	0.20	1391.00	13477.00	16000	20230209	-24.69	11220	20230726	7.40	12130	-0.66	20240102	11930	1.01	20240103	16000	-24.69	20230209	11220	7.40	20230726	0.42	N	136540	500	69 억	764712	N	N	119	N	N
103	20240103	150805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12060	0	3	0.00	304898140	25415	99.20	12060	12060	11930	15670	8450	12060	11996.78	5.52	-540	-6164	12193	12126	12063	11996	11933	12095	11965	69	3610	500	8920	10	1	13864162	1672	8.67	0.89	12	0.18	1391.00	13477.00	16000	20230209	-24.62	11220	20230726	7.49	12130	-0.58	20240102	11930	1.09	20240103	16000	-24.62	20230209	11220	7.49	20230726	0.42	N	136540	500	69 억	764712	N	N	394	N	N
104	20240103	140802	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12050	-10	5	-0.08	266056590	22190	86.62	12060	12060	11930	15670	8450	12060	11989.93	5.52	-540	-6243	12193	12126	12063	11996	11933	12095	11965	69	3610	500	8920	10	1	13864162	1671	8.66	0.89	12	0.16	1391.00	13477.00	16000	20230209	-24.69	11220	20230726	7.40	12130	-0.66	20240102	11930	1.01	20240103	16000	-24.69	20230209	11220	7.40	20230726	0.42	N	136540	500	69 억	764712	N	N	394	N	N
105	20240103	130805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12010	-50	5	-0.41	223758110	18672	72.88	12060	12060	11930	15670	8450	12060	11983.62	5.52	-540	-6444	12193	12126	12063	11996	11933	12095	11965	69	3610	500	8920	10	1	13864162	1665	8.63	0.89	12	0.13	1391.00	13477.00	16000	20230209	-24.94	11220	20230726	7.04	12130	-0.99	20240102	11930	0.67	20240103	16000	-24.94	20230209	11220	7.04	20230726	0.42	N	136540	500	69 억	764712	N	N	394	N	N
106	20240103	120808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11960	-100	5	-0.83	189448540	15803	61.68	12060	12060	11930	15670	8450	12060	11988.14	5.52	-540	-6240	12193	12126	12063	11996	11933	12095	11965	69	3610	500	8920	10	1	13864162	1658	8.60	0.89	12	0.11	1391.00	13477.00	16000	20230209	-25.25	11220	20230726	6.60	12130	-1.40	20240102	11930	0.25	20240103	16000	-25.25	20230209	11220	6.60	20230726	0.42	N	136540	500	69 억	764712	N	N	394	N	N
107	20240103	110803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11990	-70	5	-0.58	154675120	12897	50.34	12060	12060	11930	15670	8450	12060	11993.11	5.52	-540	-6031	12193	12126	12063	11996	11933	12095	11965	69	3610	500	8920	10	1	13864162	1662	8.62	0.89	12	0.09	1391.00	13477.00	16000	20230209	-25.06	11220	20230726	6.86	12130	-1.15	20240102	11930	0.50	20240103	16000	-25.06	20230209	11220	6.86	20230726	0.42	N	136540	500	69 억	764712	N	N	394	N	N
108	20240103	100804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11950	-110	5	-0.91	116919260	9741	38.02	12060	12060	11950	15670	8450	12060	12002.80	5.52	-540	-5114	12193	12126	12063	11996	11933	12095	11965	69	3610	500	8920	10	1	13864162	1657	8.59	0.89	12	0.07	1391.00	13477.00	16000	20230209	-25.31	11220	20230726	6.51	12130	-1.48	20240102	11950	0.00	20240103	16000	-25.31	20230209	11220	6.51	20230726	0.42	N	136540	500	69 억	764712	N	N	394	N	N
109	20240103	090804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12000	-60	5	-0.50	17125030	1423	5.55	12060	12060	12000	15670	8450	12060	12034.46	5.52	-540	-223	12193	12126	12063	11996	11933	12095	11965	69	3610	500	8920	10	1	13864162	1664	8.63	0.89	12	0.01	1391.00	13477.00	16000	20230209	-25.00	11220	20230726	6.95	12130	-1.07	20240102	12000	0.00	20240103	16000	-25.00	20230209	11220	6.95	20230726	0.42	N	136540	500	69 억	764712	N	N	394	N	N
110	20240102	160803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12060	-70	5	-0.58	308038980	25582	76.12	12130	12130	12000	15760	8500	12130	12041.20	5.56	0	-5032	12230	12180	12100	12050	11970	12140	12010	69	3630	500	8970	10	1	13864162	1672	8.67	0.89	12	0.18	1391.00	13477.00	16000	20230209	-24.62	11220	20230726	7.49	12130	-0.58	20240102	12000	0.50	20240102	16000	-24.62	20230209	11220	7.49	20230726	0.42	N	136540	500	69 억	770573	N	N	394	N	N
111	20240102	150803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12060	-70	5	-0.58	296728040	24644	73.33	12130	12130	12000	15760	8500	12130	12040.58	5.56	0	-4968	12230	12180	12100	12050	11970	12140	12010	69	3630	500	8970	10	1	13864162	1672	8.67	0.89	12	0.18	1391.00	13477.00	16000	20230209	-24.62	11220	20230726	7.49	12130	-0.58	20240102	12000	0.50	20240102	16000	-24.62	20230209	11220	7.49	20230726	0.42	N	136540	500	69 억	770573	N	N	179	N	N
112	20240102	140804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12070	-60	5	-0.49	254679000	21156	62.95	12130	12130	12000	15760	8500	12130	12038.15	5.56	0	-4901	12230	12180	12100	12050	11970	12140	12010	69	3630	500	8970	10	1	13864162	1673	8.68	0.90	12	0.15	1391.00	13477.00	16000	20230209	-24.56	11220	20230726	7.58	12130	-0.49	20240102	12000	0.58	20240102	16000	-24.56	20230209	11220	7.58	20230726	0.42	N	136540	500	69 억	770573	N	N	179	N	N
113	20240102	130759	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12050	-80	5	-0.66	203522000	16910	50.32	12130	12130	12000	15760	8500	12130	12035.60	5.56	0	-4717	12230	12180	12100	12050	11970	12140	12010	69	3630	500	8970	10	1	13864162	1671	8.66	0.89	12	0.12	1391.00	13477.00	16000	20230209	-24.69	11220	20230726	7.40	12130	-0.66	20240102	12000	0.42	20240102	16000	-24.69	20230209	11220	7.40	20230726	0.42	N	136540	500	69 억	770573	N	N	179	N	N
114	20240102	120758	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12020	-110	5	-0.91	131099180	10887	32.40	12130	12130	12000	15760	8500	12130	12041.81	5.56	0	-3241	12230	12180	12100	12050	11970	12140	12010	69	3630	500	8970	10	1	13864162	1666	8.64	0.89	12	0.08	1391.00	13477.00	16000	20230209	-24.88	11220	20230726	7.13	12130	-0.91	20240102	12000	0.17	20240102	16000	-24.88	20230209	11220	7.13	20230726	0.42	N	136540	500	69 억	770573	N	N	179	N	N
115	20240102	110759	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12020	-110	5	-0.91	96313610	7994	23.79	12130	12130	12000	15760	8500	12130	12048.24	5.56	0	-2925	12230	12180	12100	12050	11970	12140	12010	69	3630	500	8970	10	1	13864162	1666	8.64	0.89	12	0.06	1391.00	13477.00	16000	20230209	-24.88	11220	20230726	7.13	12130	-0.91	20240102	12000	0.17	20240102	16000	-24.88	20230209	11220	7.13	20230726	0.42	N	136540	500	69 억	770573	N	N	179	N	N
116	20240102	100751	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12070	-60	5	-0.49	21185170	1754	5.22	12130	12130	12060	15760	8500	12130	12078.20	5.56	0	110	12230	12180	12100	12050	11970	12140	12010	69	3630	500	8970	10	1	13864162	1673	8.68	0.90	12	0.01	1391.00	13477.00	16000	20230209	-24.56	11220	20230726	7.58	12130	-0.49	20240102	12060	0.08	20240102	16000	-24.56	20230209	11220	7.58	20230726	0.42	N	136540	500	69 억	770573	N	N	179	N	N
117	20240102	090741	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12130	0	3	0.00	0	0	0.00	0	0	0	15760	8500	12130	0.00	5.56	0	0	12230	12180	12100	12050	11970	12140	12010	69	3630	500	8970	10	1	13864162	1682	8.72	0.90	12	0.00	1391.00	13477.00	16000	20230209	-24.19	11220	20230726	8.11	0	0.00	0	0	0.00	0	16000	-24.19	20230209	11220	8.11	20230726	0.42	N	136540	500	69 억	770573	N	N	179	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History